Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 6.44 | 6.55 | 6.32 | 6.32 | 6.32 | - |
May 02, 2024 | 6.06 | 6.22 | 6.06 | 6.22 | 6.22 | - |
Apr 30, 2024 | 5.86 | 5.86 | 5.61 | 5.73 | 5.73 | - |
Apr 29, 2024 | 5.69 | 5.83 | 5.69 | 5.80 | 5.80 | - |
Apr 26, 2024 | 5.63 | 5.70 | 5.63 | 5.70 | 5.70 | - |
Apr 25, 2024 | 5.68 | 5.68 | 5.65 | 5.65 | 5.65 | - |
Apr 24, 2024 | 5.74 | 5.74 | 5.70 | 5.73 | 5.73 | - |
Apr 23, 2024 | 5.60 | 5.81 | 5.60 | 5.81 | 5.81 | - |
Apr 22, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
Apr 19, 2024 | 5.45 | 5.61 | 5.45 | 5.60 | 5.60 | - |
Apr 18, 2024 | 5.36 | 5.53 | 5.34 | 5.53 | 5.53 | - |
Apr 17, 2024 | 5.50 | 5.55 | 5.38 | 5.38 | 5.38 | - |
Apr 16, 2024 | 5.89 | 5.89 | 5.48 | 5.49 | 5.49 | - |
Apr 15, 2024 | 5.68 | 5.82 | 5.66 | 5.82 | 5.82 | - |
Apr 12, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Apr 11, 2024 | 5.78 | 5.78 | 5.74 | 5.75 | 5.75 | - |
Apr 10, 2024 | 6.15 | 6.15 | 5.80 | 5.80 | 5.80 | - |
Apr 09, 2024 | 6.13 | 6.37 | 6.13 | 6.37 | 6.37 | - |
Apr 08, 2024 | 5.91 | 5.98 | 5.91 | 5.98 | 5.98 | - |
Apr 05, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
Apr 04, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Apr 03, 2024 | 6.67 | 6.67 | 6.52 | 6.52 | 6.52 | - |
Apr 02, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
Mar 28, 2024 | 7.27 | 7.35 | 7.27 | 7.35 | 7.35 | - |
Mar 27, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
Mar 26, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
Mar 25, 2024 | 7.43 | 7.44 | 7.31 | 7.44 | 7.44 | - |
Mar 22, 2024 | 7.59 | 7.66 | 7.50 | 7.50 | 7.50 | - |
Mar 21, 2024 | 7.65 | 7.65 | 7.61 | 7.61 | 7.61 | - |
Mar 20, 2024 | 7.61 | 7.73 | 7.61 | 7.68 | 7.68 | - |
Mar 19, 2024 | 7.57 | 7.69 | 7.55 | 7.69 | 7.69 | - |
Mar 18, 2024 | 7.90 | 8.09 | 7.67 | 7.67 | 7.67 | 500 |
Mar 15, 2024 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | - |
Mar 14, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Mar 13, 2024 | 8.36 | 8.36 | 8.24 | 8.24 | 8.24 | - |
Mar 12, 2024 | 8.60 | 8.60 | 8.41 | 8.41 | 8.41 | - |
Mar 11, 2024 | 8.49 | 8.55 | 8.46 | 8.55 | 8.55 | - |
Mar 08, 2024 | 8.45 | 8.62 | 8.45 | 8.59 | 8.59 | - |
Mar 07, 2024 | 8.52 | 8.54 | 8.31 | 8.52 | 8.52 | - |
Mar 06, 2024 | 8.77 | 8.91 | 8.69 | 8.71 | 8.71 | - |
Mar 05, 2024 | 8.46 | 8.97 | 8.45 | 8.90 | 8.90 | - |
Mar 04, 2024 | 8.63 | 8.64 | 8.39 | 8.48 | 8.48 | - |
Mar 01, 2024 | 9.20 | 9.20 | 8.80 | 8.80 | 8.80 | - |
Feb 29, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
Feb 28, 2024 | 8.89 | 9.19 | 8.84 | 9.19 | 9.19 | - |
Feb 27, 2024 | 8.82 | 8.82 | 8.79 | 8.82 | 8.82 | - |
Feb 26, 2024 | 8.82 | 8.82 | 8.75 | 8.75 | 8.75 | - |
Feb 23, 2024 | 8.59 | 8.74 | 8.59 | 8.74 | 8.74 | - |
Feb 22, 2024 | 8.74 | 8.81 | 8.71 | 8.81 | 8.81 | - |
Feb 21, 2024 | 8.79 | 8.79 | 8.77 | 8.78 | 8.78 | - |
Feb 20, 2024 | 8.90 | 8.99 | 8.82 | 8.82 | 8.82 | - |
Feb 19, 2024 | 8.93 | 8.95 | 8.93 | 8.95 | 8.95 | - |
Feb 16, 2024 | 9.00 | 9.01 | 9.00 | 9.01 | 9.01 | - |
Feb 15, 2024 | 8.72 | 8.93 | 8.72 | 8.93 | 8.93 | 1,775 |
Feb 14, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
Feb 13, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
Feb 12, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
Feb 09, 2024 | 9.19 | 9.19 | 8.98 | 8.98 | 8.98 | - |
Feb 08, 2024 | 8.78 | 9.26 | 8.78 | 9.23 | 9.23 | - |
Feb 07, 2024 | 10.48 | 10.48 | 10.44 | 10.44 | 10.44 | - |
Feb 06, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
Feb 05, 2024 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | - |
Feb 02, 2024 | 10.10 | 10.10 | 10.06 | 10.08 | 10.08 | - |
Feb 01, 2024 | 9.85 | 9.86 | 9.84 | 9.84 | 9.84 | - |
Jan 31, 2024 | 10.00 | 10.00 | 9.97 | 9.98 | 9.98 | - |
Jan 30, 2024 | 10.10 | 10.10 | 10.04 | 10.06 | 10.06 | - |
Jan 29, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
Jan 26, 2024 | 10.04 | 10.26 | 10.02 | 10.16 | 10.16 | - |
Jan 25, 2024 | 9.65 | 9.65 | 9.63 | 9.63 | 9.63 | - |
Jan 24, 2024 | 9.71 | 9.71 | 9.68 | 9.68 | 9.68 | - |
Jan 23, 2024 | 9.31 | 9.86 | 9.31 | 9.86 | 9.86 | - |
Jan 22, 2024 | 9.17 | 9.36 | 9.17 | 9.36 | 9.36 | - |
Jan 19, 2024 | 9.75 | 9.75 | 9.43 | 9.43 | 9.43 | 15 |
Jan 18, 2024 | 9.80 | 9.82 | 9.76 | 9.80 | 9.80 | - |
Jan 17, 2024 | 10.08 | 10.08 | 9.67 | 9.79 | 9.79 | - |
Jan 16, 2024 | 10.16 | 10.16 | 10.06 | 10.06 | 10.06 | - |
Jan 15, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
Jan 12, 2024 | 10.04 | 10.12 | 10.04 | 10.12 | 10.12 | - |
Jan 11, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
Jan 10, 2024 | 9.94 | 10.20 | 9.94 | 10.20 | 10.20 | - |
Jan 09, 2024 | 9.99 | 10.04 | 9.99 | 10.04 | 10.04 | - |
Jan 08, 2024 | 9.73 | 10.02 | 9.73 | 10.02 | 10.02 | - |
Jan 05, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Jan 04, 2024 | 9.73 | 9.78 | 9.73 | 9.78 | 9.78 | - |
Jan 03, 2024 | 10.26 | 10.26 | 9.77 | 9.77 | 9.77 | - |
Jan 02, 2024 | 9.86 | 10.16 | 9.86 | 10.16 | 10.16 | 215 |
Dec 29, 2023 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | - |
Dec 28, 2023 | 9.69 | 9.69 | 9.65 | 9.65 | 9.65 | - |
Dec 27, 2023 | 9.61 | 9.70 | 9.56 | 9.70 | 9.70 | - |
Dec 22, 2023 | 9.32 | 9.70 | 9.32 | 9.70 | 9.70 | - |
Dec 21, 2023 | 9.48 | 9.48 | 9.40 | 9.40 | 9.40 | 2,190 |
Dec 20, 2023 | 9.79 | 9.82 | 9.79 | 9.82 | 9.82 | 150 |
Dec 19, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
Dec 18, 2023 | 9.76 | 9.76 | 9.65 | 9.65 | 9.65 | 39 |
Dec 15, 2023 | 9.62 | 9.79 | 9.62 | 9.79 | 9.79 | - |
Dec 14, 2023 | 9.99 | 9.99 | 9.76 | 9.76 | 9.76 | - |
Dec 13, 2023 | 9.65 | 9.68 | 9.65 | 9.68 | 9.68 | - |
Dec 12, 2023 | 9.16 | 9.80 | 9.16 | 9.65 | 9.65 | 2,112 |
Dec 11, 2023 | 9.27 | 9.30 | 9.14 | 9.27 | 9.27 | - |
Dec 08, 2023 | 9.95 | 9.95 | 9.39 | 9.39 | 9.39 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |